Singapore markets closed
Straits Times Index
3,217.41 +10.42 (+0.32%) Nikkei
31,857.62 -14.90 (-0.05%) Hang Seng
17,809.66 +436.63 (+2.51%) FTSE 100
7,608.08 +6.23 (+0.08%) Bitcoin USD
26,903.63 -129.83 (-0.48%) CMC Crypto 200
579.66 +0.90 (+0.15%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:350.00
Callsfor2 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ231002C00350000 | 2023-09-29 3:17PM EDT | 2023-10-02 | 8.79 | 8.99 | 9.17 | -0.10 | -1.12% | 1,078 | 564 | 28.35% |
| QQQ231003C00350000 | 2023-09-29 3:47PM EDT | 2023-10-03 | 8.98 | 9.27 | 9.47 | -0.83 | -8.46% | 545 | 1,365 | 27.49% |
| QQQ231004C00350000 | 2023-09-29 3:08PM EDT | 2023-10-04 | 9.82 | 9.58 | 9.84 | +0.39 | +4.14% | 237 | 301 | 27.59% |
| QQQ231005C00350000 | 2023-09-29 2:55PM EDT | 2023-10-05 | 9.87 | 10.06 | 10.31 | -0.15 | -1.50% | 280 | 135 | 28.46% |
| QQQ231006C00350000 | 2023-09-29 4:10PM EDT | 2023-10-06 | 10.55 | 10.40 | 10.65 | -0.62 | -5.55% | 273 | 589 | 28.44% |
| QQQ231009C00350000 | 2023-09-29 3:56PM EDT | 2023-10-09 | 9.97 | 10.71 | 10.96 | +1.98 | +24.78% | 34 | 128 | 25.35% |
| QQQ231010C00350000 | 2023-09-29 1:23PM EDT | 2023-10-10 | 10.31 | 11.01 | 11.27 | -1.39 | -11.88% | 7 | 114 | 25.64% |
| QQQ231011C00350000 | 2023-09-29 9:37AM EDT | 2023-10-11 | 10.45 | 11.32 | 11.50 | +2.07 | +24.70% | 4 | 71 | 25.57% |
| QQQ231012C00350000 | 2023-09-28 3:58PM EDT | 2023-10-12 | 11.63 | 11.50 | 11.78 | +11.63 | - | 1 | - | 25.76% |
| QQQ231013C00350000 | 2023-09-29 3:59PM EDT | 2023-10-13 | 11.70 | 12.02 | 12.22 | -0.10 | -0.85% | 202 | 975 | 26.59% |
| QQQ231020C00350000 | 2023-09-29 3:57PM EDT | 2023-10-20 | 13.06 | 13.41 | 13.57 | -0.10 | -0.76% | 604 | 7,498 | 26.04% |
| QQQ231027C00350000 | 2023-09-29 1:38PM EDT | 2023-10-27 | 14.20 | 14.65 | 14.83 | -0.71 | -4.76% | 91 | 642 | 25.98% |
| QQQ231103C00350000 | 2023-09-29 2:09PM EDT | 2023-11-03 | 14.97 | 15.82 | 15.95 | -0.55 | -3.54% | 22 | 68 | 25.92% |
| QQQ231117C00350000 | 2023-09-29 3:57PM EDT | 2023-11-17 | 17.49 | 17.87 | 17.95 | +0.13 | +0.75% | 379 | 3,761 | 25.91% |
| QQQ231215C00350000 | 2023-09-29 3:56PM EDT | 2023-12-15 | 20.95 | 21.55 | 21.68 | -0.45 | -2.10% | 50 | 30,424 | 26.56% |
| QQQ231229C00350000 | 2023-09-29 3:44PM EDT | 2023-12-29 | 22.24 | 22.65 | 22.84 | -0.05 | -0.22% | 3 | 783 | 26.11% |
| QQQ240119C00350000 | 2023-09-29 1:22PM EDT | 2024-01-19 | 24.16 | 24.91 | 25.07 | -0.65 | -2.62% | 12 | 10,386 | 26.43% |
| QQQ240315C00350000 | 2023-09-29 2:02PM EDT | 2024-03-15 | 30.00 | 30.93 | 31.10 | -0.49 | -1.61% | 1,110 | 4,110 | 27.95% |
| QQQ240328C00350000 | 2023-09-29 1:15PM EDT | 2024-03-28 | 31.00 | 31.79 | 32.05 | +1.47 | +4.98% | 40 | 442 | 27.90% |
| QQQ240621C00350000 | 2023-09-27 1:30PM EDT | 2024-06-21 | 35.86 | 39.38 | 39.64 | 0.00 | - | 188 | 9,614 | 29.38% |
| QQQ240628C00350000 | 2023-09-28 11:50AM EDT | 2024-06-28 | 39.70 | 39.53 | 39.97 | 0.00 | - | 2 | 48 | 29.27% |
| QQQ240920C00350000 | 2023-09-29 3:02PM EDT | 2024-09-20 | 46.55 | 45.97 | 46.60 | +3.78 | +8.84% | 1 | 108 | 30.40% |
| QQQ241220C00350000 | 2023-09-29 2:26PM EDT | 2024-12-20 | 51.93 | 52.08 | 52.96 | -0.87 | -1.65% | 17 | 2,135 | 31.27% |
| QQQ250117C00350000 | 2023-09-29 1:48PM EDT | 2025-01-17 | 53.00 | 53.37 | 54.35 | -1.20 | -2.21% | 2 | 1,951 | 31.21% |
| QQQ250620C00350000 | 2023-09-26 2:16PM EDT | 2025-06-20 | 59.70 | 61.82 | 63.78 | 0.00 | - | 1 | 312 | 32.31% |
| QQQ251219C00350000 | 2023-09-27 4:09PM EDT | 2025-12-19 | 69.00 | 69.66 | 73.04 | 0.00 | - | 257 | 428 | 32.98% |
| QQQ260116C00350000 | 2023-09-29 2:00PM EDT | 2026-01-16 | 70.85 | 70.01 | 74.00 | +0.86 | +1.23% | 2 | 48 | 32.88% |
Putsfor2 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ231002P00350000 | 2023-09-29 4:14PM EDT | 2023-10-02 | 0.11 | 0.10 | 0.11 | -0.40 | -78.43% | 11,116 | 2,910 | 15.82% |
| QQQ231003P00350000 | 2023-09-29 4:14PM EDT | 2023-10-03 | 0.35 | 0.35 | 0.36 | -0.49 | -58.33% | 4,853 | 1,882 | 18.21% |
| QQQ231004P00350000 | 2023-09-29 4:14PM EDT | 2023-10-04 | 0.64 | 0.64 | 0.65 | -0.46 | -41.82% | 1,250 | 2,395 | 19.56% |
| QQQ231005P00350000 | 2023-09-29 4:14PM EDT | 2023-10-05 | 0.91 | 0.90 | 0.92 | -0.46 | -33.58% | 1,889 | 1,995 | 20.22% |
| QQQ231006P00350000 | 2023-09-29 4:14PM EDT | 2023-10-06 | 1.19 | 1.19 | 1.20 | -0.42 | -26.09% | 13,896 | 43,891 | 20.78% |
| QQQ231009P00350000 | 2023-09-29 4:05PM EDT | 2023-10-09 | 1.57 | 1.49 | 1.52 | -0.41 | -20.71% | 4,366 | 1,216 | 19.23% |
| QQQ231010P00350000 | 2023-09-29 4:00PM EDT | 2023-10-10 | 2.00 | 1.75 | 1.78 | -0.31 | -13.42% | 265 | 86 | 19.70% |
| QQQ231011P00350000 | 2023-09-29 3:53PM EDT | 2023-10-11 | 1.90 | 2.00 | 2.03 | -0.61 | -24.30% | 280 | 142 | 20.07% |
| QQQ231012P00350000 | 2023-09-28 3:47PM EDT | 2023-10-12 | 2.81 | 2.66 | 2.69 | +2.81 | - | 32 | - | 22.24% |
| QQQ231013P00350000 | 2023-09-29 4:09PM EDT | 2023-10-13 | 2.50 | 2.47 | 2.51 | -0.37 | -12.89% | 3,186 | 12,102 | 20.67% |
| QQQ231020P00350000 | 2023-09-29 4:14PM EDT | 2023-10-20 | 3.50 | 3.49 | 3.52 | -0.35 | -9.09% | 12,666 | 68,655 | 20.30% |
| QQQ231027P00350000 | 2023-09-29 4:14PM EDT | 2023-10-27 | 4.40 | 4.38 | 4.41 | -0.44 | -9.09% | 611 | 2,368 | 20.10% |
| QQQ231103P00350000 | 2023-09-29 4:00PM EDT | 2023-11-03 | 5.50 | 5.20 | 5.25 | -0.19 | -3.34% | 1,676 | 1,183 | 20.06% |
| QQQ231110P00350000 | 2023-09-28 3:52PM EDT | 2023-11-10 | 6.27 | 6.21 | 6.32 | +6.27 | - | 28 | - | 20.69% |
| QQQ231117P00350000 | 2023-09-29 4:14PM EDT | 2023-11-17 | 6.54 | 6.52 | 6.54 | -0.34 | -4.94% | 4,658 | 33,572 | 19.61% |
| QQQ231215P00350000 | 2023-09-29 4:14PM EDT | 2023-12-15 | 8.83 | 8.80 | 8.85 | -0.41 | -4.44% | 2,928 | 107,754 | 19.36% |
| QQQ231229P00350000 | 2023-09-29 4:00PM EDT | 2023-12-29 | 10.10 | 9.81 | 9.89 | +0.20 | +2.02% | 137 | 2,035 | 19.33% |
| QQQ240119P00350000 | 2023-09-29 3:52PM EDT | 2024-01-19 | 10.73 | 11.06 | 11.16 | -0.88 | -7.58% | 1,408 | 93,147 | 19.10% |
| QQQ240315P00350000 | 2023-09-29 3:47PM EDT | 2024-03-15 | 14.22 | 14.32 | 14.42 | -0.61 | -4.11% | 9,512 | 47,313 | 19.07% |
| QQQ240328P00350000 | 2023-09-29 2:58PM EDT | 2024-03-28 | 14.89 | 14.96 | 15.17 | -0.56 | -3.62% | 36 | 334 | 19.14% |
| QQQ240621P00350000 | 2023-09-29 3:35PM EDT | 2024-06-21 | 18.84 | 18.64 | 18.82 | -0.18 | -0.95% | 3,877 | 22,069 | 18.87% |
| QQQ240628P00350000 | 2023-09-29 1:05PM EDT | 2024-06-28 | 19.23 | 18.84 | 19.17 | +0.22 | +1.16% | 30 | 2,264 | 18.91% |
| QQQ240920P00350000 | 2023-09-29 2:24PM EDT | 2024-09-20 | 22.37 | 21.76 | 22.18 | +0.17 | +0.77% | 3 | 350 | 18.72% |
| QQQ241220P00350000 | 2023-09-29 12:42PM EDT | 2024-12-20 | 24.53 | 24.54 | 25.26 | +0.07 | +0.29% | 5 | 7,655 | 18.71% |
| QQQ250117P00350000 | 2023-09-29 11:58AM EDT | 2025-01-17 | 25.11 | 25.20 | 25.90 | -0.69 | -2.67% | 24 | 1,882 | 18.55% |
| QQQ250620P00350000 | 2023-09-27 2:20PM EDT | 2025-06-20 | 31.60 | 28.55 | 29.75 | 0.00 | - | 2 | 2,884 | 18.23% |
| QQQ251219P00350000 | 2023-09-28 12:03PM EDT | 2025-12-19 | 32.30 | 31.83 | 33.46 | 0.00 | - | 1 | 366 | 17.84% |
| QQQ260116P00350000 | 2023-09-28 12:35PM EDT | 2026-01-16 | 32.78 | 31.00 | 35.08 | 0.00 | - | 1 | 8 | 18.31% |
© 2023 Yahoo. All rights reserved.
